Hennessy Focus Fund Institutional Class - HFCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	41.84	41.84	41.84	41.84	41.84
January 12, 2026	42.52	42.52	42.52	42.52	42.52
January 09, 2026	42.4	42.4	42.4	42.4	42.4
January 08, 2026	41.36	41.36	41.36	41.36	41.36
January 07, 2026	40.8	40.8	40.8	40.8	40.8
January 06, 2026	42.02	42.02	42.02	42.02	42.02
January 05, 2026	41.14	41.14	41.14	41.14	41.14
January 02, 2026	39.95	39.95	39.95	39.95	39.95
December 31, 2025	38.89	38.89	38.89	38.89	38.89
December 30, 2025	39.29	39.29	39.29	39.29	39.29
December 29, 2025	39.15	39.15	39.15	39.15	39.15
December 26, 2025	39.23	39.23	39.23	39.23	39.23
December 24, 2025	39.71	39.71	39.71	39.71	39.71
December 23, 2025	40.25	40.25	40.25	40.25	40.25
December 22, 2025	40.32	40.32	40.32	40.32	40.32
December 19, 2025	39.17	39.17	39.17	39.17	39.17
December 18, 2025	38.43	38.43	38.43	38.43	38.43
December 17, 2025	38.01	38.01	38.01	38.01	38.01
December 16, 2025	38.71	38.71	38.71	38.71	38.71
December 15, 2025	38.79	38.79	38.79	38.79	38.79
December 12, 2025	39.44	39.44	39.44	39.44	39.44
December 11, 2025	40.24	40.24	40.24	40.24	40.24
December 10, 2025	39.58	39.58	39.58	39.58	39.58
December 09, 2025	38.7	38.7	38.7	38.7	38.7
December 08, 2025	38.88	38.88	38.88	38.88	38.88
December 05, 2025	38.88	38.88	38.88	38.88	38.88
December 04, 2025	56.18	56.18	56.18	56.18	56.18
December 03, 2025	56.18	56.18	56.18	56.18	56.18
December 02, 2025	55.52	55.52	55.52	55.52	55.52
December 01, 2025	55.02	55.02	55.02	55.02	55.02
November 28, 2025	55.69	55.69	55.69	55.69	55.69
November 26, 2025	55.47	55.47	55.47	55.47	55.47
November 25, 2025	55.09	55.09	55.09	55.09	55.09
November 24, 2025	54.23	54.23	54.23	54.23	54.23
November 21, 2025	53.69	53.69	53.69	53.69	53.69
November 20, 2025	52.82	52.82	52.82	52.82	52.82
November 19, 2025	54.15	54.15	54.15	54.15	54.15
November 18, 2025	54.28	54.28	54.28	54.28	54.28
November 17, 2025	53.92	53.92	53.92	53.92	53.92
November 14, 2025	55.23	55.23	55.23	55.23	55.23
November 13, 2025	55.24	55.24	55.24	55.24	55.24
November 12, 2025	56.57	56.57	56.57	56.57	56.57
November 11, 2025	57.22	57.22	57.22	57.22	57.22
November 10, 2025	57.25	57.25	57.25	57.25	57.25
November 07, 2025	57.08	57.08	57.08	57.08	57.08
November 06, 2025	56.2	56.2	56.2	56.2	56.2
November 05, 2025	58.7	58.7	58.7	58.7	58.7
November 04, 2025	58.42	58.42	58.42	58.42	58.42
November 03, 2025	59.03	59.03	59.03	59.03	59.03
October 31, 2025	61.47	61.47	61.47	61.47	61.47
October 30, 2025	60.49	60.49	60.49	60.49	60.49
October 29, 2025	61.57	61.57	61.57	61.57	61.57
October 28, 2025	61.39	61.39	61.39	61.39	61.39
October 27, 2025	62.11	62.11	62.11	62.11	62.11
October 24, 2025	60.77	60.77	60.77	60.77	60.77
October 23, 2025	60.26	60.26	60.26	60.26	60.26
October 22, 2025	60.24	60.24	60.24	60.24	60.24
October 21, 2025	62.13	62.13	62.13	62.13	62.13
October 20, 2025	62.82	62.82	62.82	62.82	62.82
October 17, 2025	62.7	62.7	62.7	62.7	62.7

Hennessy Focus Fund Institutional Class (HFCIX) NASDAQ